Immorente Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	90.07	91.00	90.07	91.00	91.00	-	985
Jun 25, 2026	90.07	91.00	90.07	91.00	91.00	-	767
Jun 24, 2026	91.30	91.79	90.01	91.00	91.00	1.79%	568
Jun 23, 2026	92.00	92.00	91.21	91.90	89.40	-0.11%	600
Jun 22, 2026	92.00	92.00	91.18	92.00	89.50	0.22%	688
Jun 19, 2026	91.79	91.80	91.02	91.80	89.30	0.01%	992
Jun 18, 2026	91.01	91.98	91.01	91.79	89.29	-0.23%	344
Jun 16, 2026	90.40	92.00	90.40	92.00	89.50	-	316
Jun 15, 2026	92.40	92.40	90.12	92.00	89.50	0.44%	1,537
Jun 12, 2026	91.79	91.79	90.05	91.60	89.11	0.99%	2,327
Jun 11, 2026	90.00	92.50	89.50	90.70	88.23	1.00%	9,444
Jun 10, 2026	89.96	89.96	89.80	89.80	87.36	-0.18%	2,875
Jun 9, 2026	89.99	89.99	89.96	89.96	87.51	-0.03%	2,948
Jun 8, 2026	89.98	89.99	89.50	89.99	87.54	-	3,924
Jun 5, 2026	90.00	90.00	89.60	89.99	87.54	-0.01%	1,524
Jun 4, 2026	89.97	90.00	89.80	90.00	87.55	0.04%	540
Jun 3, 2026	89.94	89.99	89.90	89.96	87.51	0.02%	786
Jun 2, 2026	90.00	90.00	89.00	89.94	87.49	-0.07%	6,104
Jun 1, 2026	90.00	90.00	89.90	90.00	87.55	-	5,210
May 26, 2026	90.00	90.00	89.95	90.00	87.55	-	2,446
May 25, 2026	89.99	90.00	89.97	90.00	87.55	0.11%	8,504
May 22, 2026	90.00	90.00	89.80	89.90	87.45	-0.10%	1,009
May 21, 2026	90.00	90.00	89.80	89.99	87.54	-	3,038
May 20, 2026	90.00	90.00	89.70	89.99	87.54	-0.01%	1,716
May 19, 2026	90.00	90.00	89.70	90.00	87.55	-	3,242
May 18, 2026	90.00	90.00	89.50	90.00	87.55	-	2,401
May 15, 2026	89.99	90.00	89.30	90.00	87.55	1.12%	1,430
May 14, 2026	89.98	90.00	89.00	89.00	86.58	-1.11%	12,470
May 13, 2026	90.10	90.70	90.00	90.00	87.55	-	4,171
May 12, 2026	90.00	90.17	89.96	90.00	87.55	-	12,353
May 11, 2026	90.50	90.50	90.00	90.00	87.55	-0.44%	15,590
May 8, 2026	91.18	91.18	90.32	90.40	87.94	-0.66%	977
May 7, 2026	91.18	91.18	90.30	91.00	88.52	-	10,846
May 6, 2026	90.98	91.18	90.41	91.00	88.52	0.76%	4,189
May 5, 2026	90.52	90.98	90.31	90.31	87.85	-0.73%	1,483
May 4, 2026	90.90	90.97	90.85	90.97	88.50	0.13%	781
Apr 30, 2026	90.87	90.88	90.10	90.85	88.38	-0.02%	2,047
Apr 29, 2026	90.30	90.88	90.30	90.87	88.40	0.41%	718
Apr 28, 2026	90.88	90.88	90.00	90.50	88.04	-0.33%	4,611
Apr 27, 2026	90.98	90.98	90.00	90.80	88.33	0.92%	1,793
Apr 24, 2026	90.88	90.88	89.95	89.97	87.52	-1.13%	64,812
Apr 23, 2026	90.50	91.48	90.00	91.00	88.52	-	9,367
Apr 22, 2026	91.00	91.40	90.20	91.00	88.52	1.68%	696
Apr 21, 2026	90.80	91.00	90.50	90.50	87.07	-0.13%	6,474
Apr 20, 2026	90.65	90.65	90.00	90.62	87.18	-0.42%	14,646
Apr 17, 2026	91.00	91.00	90.00	91.00	87.55	0.11%	27,114
Apr 16, 2026	90.81	91.50	90.81	90.90	87.45	0.11%	7,148
Apr 15, 2026	91.50	91.50	90.00	90.80	87.35	-0.77%	23,906
Apr 14, 2026	90.60	91.80	90.60	91.50	88.03	1.09%	1,318
Apr 13, 2026	91.00	91.50	90.51	90.51	87.07	-0.54%	1,327